Dark

BBNX
Beta Bionics, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

12.84USD-10.116%(-1.44)2,004,574

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:18:30 AM EDT

14.90USD+4.305%(+0.62)1,606

After-hours

Jul 31, 2026 4:20:30 PM EDT

12.80USD-0.312%(-0.04)115,676

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.9900	14.2830	12.7900	12.8300	-10.091%	2,004,598	0.000%
2026-07-30	15.9700	16.4400	13.5500	14.2700	-5.933%	3,195,741	-10.091%
2026-07-29	15.6500	15.9600	14.9600	15.1700	-3.987%	1,673,555	-15.425%
2026-07-28	16.2900	16.3700	15.5900	15.8000	-1.188%	660,159	-18.797%
2026-07-27	16.3000	16.3200	15.4950	15.9900	+0.883%	850,683	-19.762%
2026-07-24	16.3700	16.3700	15.7300	15.8500	-1.736%	558,670	-19.054%
2026-07-23	15.7520	16.5800	15.5300	16.1300	-1.104%	1,329,100	-20.459%
2026-07-22	17.4400	17.8144	16.2800	16.3100	-7.435%	1,386,636	-21.337%
2026-07-21	17.5600	18.2000	17.1100	17.6200	-1.122%	1,095,304	-27.185%
2026-07-20	17.1500	18.1290	16.7900	17.8200	+3.065%	711,845	-28.002%
2026-07-17	16.5100	17.5700	15.7900	17.2900	+2.308%	1,233,774	-25.795%
2026-07-16	16.8610	17.6200	16.6800	16.9000	+0.237%	687,750	-24.083%
2026-07-15	16.8900	17.8700	16.3600	16.8600	0.000%	1,746,680	-23.903%
2026-07-14	17.1500	17.4200	16.1900	16.8600	-0.531%	1,337,930	-23.903%
2026-07-13	17.1000	17.5200	16.4300	16.9500	-0.470%	1,015,548	-24.307%
2026-07-10	16.5100	17.0900	15.9200	17.0300	+3.652%	1,060,536	-24.662%
2026-07-09	16.0900	16.4900	15.8600	16.4300	+1.545%	428,933	-21.911%
2026-07-08	16.6300	16.9100	15.6800	16.1800	-4.824%	999,485	-20.705%
2026-07-07	16.8200	17.5700	16.6675	17.0000	+1.675%	787,234	-24.529%
2026-07-06	16.5600	17.0000	16.4900	16.7200	-0.239%	694,655	-23.266%
2026-07-02	16.7100	17.0600	16.1750	16.7600	+0.359%	606,899	-23.449%
2026-07-01	15.9100	16.8400	15.8800	16.7000	+6.573%	787,311	-23.174%
2026-06-30	16.9700	16.9700	15.5100	15.6700	-7.824%	931,679	-18.124%
2026-06-29	16.8300	17.1800	16.6900	17.0000	+1.070%	715,563	-24.529%
2026-06-26	15.8200	17.1100	15.6400	16.8200	+5.720%	2,041,708	-23.722%
2026-06-25	14.7050	16.6300	14.6200	15.9100	+8.011%	1,093,074	-19.359%
2026-06-24	13.8800	15.0400	13.8450	14.7300	+7.754%	1,481,541	-12.899%
2026-06-23	13.6700	13.9400	13.5000	13.6700	-0.219%	864,206	-6.145%
2026-06-22	13.8500	14.2600	13.0200	13.7000	-1.297%	952,219	-6.350%
2026-06-18	13.5900	13.9450	13.2050	13.8800	+5.231%	1,244,667	-7.565%
2026-06-17	14.0100	14.2400	13.1700	13.1900	-5.448%	1,230,880	-2.729%
2026-06-16	14.0100	14.6000	13.2420	13.9500	-2.990%	1,124,346	-8.029%
2026-06-15	14.8800	15.0000	13.9450	14.3800	-1.032%	941,863	-10.779%
2026-06-12	14.4400	14.8650	14.2100	14.5300	-1.089%	1,328,663	-11.700%
2026-06-11	13.6100	14.8600	13.3201	14.6900	+7.070%	1,515,271	-12.662%
2026-06-10	14.3700	14.6000	13.7200	13.7200	-4.656%	712,896	-6.487%
2026-06-09	14.0000	14.8800	13.8200	14.3900	+3.749%	885,363	-10.841%
2026-06-08	13.8900	14.4000	13.7350	13.8700	-0.144%	1,263,532	-7.498%
2026-06-05	13.7800	14.2567	13.7100	13.8900	0.000%	1,006,979	-7.631%
2026-06-04	12.3100	14.3300	12.2600	13.8900	+11.566%	1,323,905	-7.631%
2026-06-03	12.6900	12.9500	12.3100	12.4500	-2.658%	1,045,936	+3.052%
2026-06-02	12.5400	12.9500	12.2900	12.7900	-0.078%	900,372	+0.313%
2026-06-01	12.0000	12.9600	11.7700	12.8000	+5.611%	707,003	+0.234%
2026-05-29	12.1700	12.3100	11.7400	12.1200	+0.165%	430,333	+5.858%
2026-05-28	11.5000	12.1400	11.3700	12.1000	+4.041%	580,207	+6.033%
2026-05-27	11.8100	12.2000	11.4400	11.6300	-0.768%	572,809	+10.318%
2026-05-26	11.6600	11.9900	11.2600	11.7200	-0.846%	796,088	+9.471%
2026-05-22	11.2100	12.4200	11.0100	11.8200	+11.404%	1,128,451	+8.545%
2026-05-21	9.9500	10.6850	9.7000	10.6100	+4.946%	841,539	+20.924%
2026-05-20	9.4000	10.2500	9.3600	10.1100	+7.325%	660,109	+26.904%
2026-05-19	9.3800	9.5200	9.1500	9.4200	+0.213%	584,123	+36.200%
2026-05-18	9.2500	9.7100	9.0300	9.4000	-0.634%	964,689	+36.489%
2026-05-15	9.0300	9.4700	9.0100	9.4600	+2.826%	906,254	+35.624%
2026-05-14	9.5500	9.7300	9.1800	9.2000	-4.465%	611,262	+39.457%
2026-05-13	9.6400	9.7400	9.3850	9.6300	-1.935%	757,504	+33.229%
2026-05-12	9.7800	9.8400	9.5000	9.8200	-0.305%	496,491	+30.652%
2026-05-11	9.6200	9.9500	9.5000	9.8500	+2.073%	701,363	+30.254%
2026-05-08	10.5000	10.5150	9.6000	9.6500	-8.095%	755,535	+32.953%
2026-05-07	10.5700	10.9700	10.4400	10.5000	-0.662%	459,622	+22.190%
2026-05-06	10.1400	10.5900	9.9500	10.5700	+5.594%	1,038,401	+21.381%
2026-05-05	10.2400	10.3100	9.8900	10.0100	-2.055%	319,560	+28.172%
2026-05-04	10.1200	10.4400	10.1005	10.2200	-0.680%	443,365	+25.538%
2026-05-01	10.2400	10.5400	10.1600	10.2900	+0.882%	466,651	+24.684%
2026-04-30	10.0100	10.2250	9.8700	10.2000	+3.030%	680,770	+25.784%
2026-04-29	9.8700	10.0495	9.5900	9.9000	-1.786%	1,018,330	+29.596%
2026-04-28	10.6500	10.8800	9.9450	10.0800	-5.352%	1,097,759	+27.282%
2026-04-27	11.0100	11.4000	10.6000	10.6500	-4.655%	605,860	+20.469%
2026-04-24	11.3500	11.5950	10.8200	11.1700	-2.275%	799,856	+14.861%
2026-04-23	12.2200	12.2200	11.1500	11.4300	-6.311%	1,279,067	+12.248%
2026-04-22	12.9600	12.9900	10.8900	12.2000	-0.570%	2,314,104	+5.164%
2026-04-21	13.0300	13.0900	11.8400	12.2700	-4.957%	991,776	+4.564%
2026-04-20	13.1000	13.3500	12.7900	12.9100	-0.539%	1,358,925	-0.620%
2026-04-17	12.5000	13.1300	12.2800	12.9800	+6.568%	1,583,721	-1.156%
2026-04-16	13.0200	13.3200	11.9850	12.1800	-6.452%	1,601,490	+5.337%
2026-04-15	11.5100	13.2700	11.5100	13.0200	+10.246%	2,237,926	-1.459%
2026-04-14	10.5000	11.8500	10.5000	11.8100	+11.101%	1,204,119	+8.637%
2026-04-13	8.8800	10.6500	8.8800	10.6300	+19.977%	1,208,917	+20.696%
2026-04-10	9.6300	9.7100	8.8000	8.8600	-7.996%	2,007,517	+44.808%
2026-04-09	9.6700	10.0300	9.5300	9.6300	-1.634%	830,724	+33.229%
2026-04-08	10.1000	10.3000	9.4650	9.7900	+0.617%	983,648	+31.052%
2026-04-07	9.9300	10.1199	9.5700	9.7300	-2.211%	632,205	+31.860%
2026-04-06	9.9300	10.0900	9.8000	9.9500	+0.201%	478,856	+28.945%
2026-04-02	9.8100	10.2800	9.6900	9.9300	-0.799%	612,089	+29.204%
2026-04-01	10.1300	10.4900	9.9550	10.0100	-0.100%	798,738	+28.172%
2026-03-31	9.9300	10.4000	9.3700	10.0200	+1.623%	2,038,992	+28.044%
2026-03-30	10.7600	10.9173	9.7000	9.8600	-8.364%	1,628,922	+30.122%
2026-03-27	11.2800	11.4450	10.7300	10.7600	-6.597%	812,652	+19.238%
2026-03-26	11.2900	11.6900	11.2200	11.5200	+1.857%	1,038,440	+11.372%
2026-03-25	11.4300	11.9200	11.1600	11.3100	+0.623%	723,780	+13.439%
2026-03-24	11.0000	11.4200	10.8500	11.2400	+1.996%	579,964	+14.146%
2026-03-23	10.8100	11.6200	10.7700	11.0200	+2.991%	759,165	+16.425%
2026-03-20	10.6800	10.9300	10.5000	10.7000	-0.926%	1,714,265	+19.907%
2026-03-19	10.5000	11.0300	10.4300	10.8000	+1.599%	1,198,387	+18.796%
2026-03-18	10.5000	10.9200	10.3900	10.6300	-0.094%	1,683,685	+20.696%
2026-03-17	10.8700	11.1800	10.5900	10.6400	-2.116%	914,603	+20.583%
2026-03-16	10.3900	11.0000	10.3900	10.8700	+4.620%	911,522	+18.031%
2026-03-13	10.2000	10.6200	10.2000	10.3900	+2.770%	894,124	+23.484%
2026-03-12	10.5400	10.5600	9.9100	10.1100	-6.992%	624,250	+26.904%
2026-03-11	10.8800	11.2700	10.5200	10.8700	-0.912%	675,164	+18.031%
2026-03-10	10.9000	11.2600	10.5544	10.9700	+0.920%	870,664	+16.955%
2026-03-09	10.3950	10.9100	10.0550	10.8700	+2.451%	1,606,169	+18.031%
2026-03-06	10.9200	11.0900	10.4400	10.6100	-4.500%	906,918	+20.924%
2026-03-05	11.2000	11.3050	10.5200	11.1100	-2.373%	1,880,230	+15.482%
2026-03-04	11.5700	11.8600	11.3500	11.3800	-1.642%	837,866	+12.742%
2026-03-03	12.2100	12.4200	11.5000	11.5700	-7.588%	1,609,030	+10.890%
2026-03-02	12.3900	12.6700	12.0600	12.5200	-0.871%	1,318,549	+2.476%
2026-02-27	12.8300	12.9800	12.3900	12.6300	-2.995%	683,811	+1.584%
2026-02-26	12.9500	13.1466	12.7300	13.0200	+1.009%	1,049,784	-1.459%
2026-02-25	13.1900	13.3950	12.6200	12.8900	-3.734%	1,247,815	-0.465%
2026-02-24	13.5500	14.1300	12.9000	13.3900	-2.689%	998,899	-4.182%
2026-02-23	13.5600	14.0000	13.5300	13.7600	+0.438%	607,444	-6.759%
2026-02-20	13.7000	14.0300	13.0500	13.7000	+1.783%	1,015,492	-6.350%
2026-02-19	13.8100	13.8100	12.7700	13.4600	-1.102%	886,044	-4.681%
2026-02-18	12.8900	14.0500	11.3300	13.6100	-2.577%	4,792,877	-5.731%
2026-02-17	13.9000	14.3800	13.4500	13.9700	+0.215%	1,477,668	-8.160%
2026-02-13	13.5200	14.4000	13.2500	13.9400	+2.878%	732,371	-7.963%
2026-02-12	14.4200	14.7450	13.5300	13.5500	-4.037%	543,877	-5.314%
2026-02-11	14.7400	14.7950	13.9000	14.1200	-4.465%	1,319,796	-9.136%
2026-02-10	14.2100	15.5300	14.1250	14.7800	+6.561%	1,091,195	-13.194%
2026-02-09	13.6900	14.0400	12.7100	13.8700	+6.040%	1,096,718	-7.498%
2026-02-06	13.4700	13.6600	12.9000	13.0800	-1.208%	1,293,513	-1.911%
2026-02-05	14.0900	14.6650	13.1700	13.2400	-6.033%	875,164	-3.097%
2026-02-04	14.4600	14.9500	13.7100	14.0900	-2.559%	1,464,688	-8.943%
2026-02-03	13.9400	14.5050	13.7100	14.4600	+5.547%	1,123,609	-11.272%
2026-02-02	13.7100	14.2300	13.4000	13.7000	-0.940%	1,204,076	-6.350%
2026-01-30	14.7300	15.0300	13.7700	13.8300	-6.491%	1,399,463	-7.231%
2026-01-29	14.8900	15.0000	14.5100	14.7900	+0.068%	617,265	-13.252%
2026-01-28	14.9800	15.2400	14.5301	14.7800	-1.005%	749,353	-13.194%
2026-01-27	15.3250	15.3750	14.4600	14.9300	-3.428%	1,094,046	-14.066%
2026-01-26	15.8700	16.5000	15.4500	15.4600	-3.133%	599,945	-17.012%
2026-01-23	16.4800	16.6100	15.8300	15.9600	-3.302%	646,834	-19.612%
2026-01-22	16.6300	17.6000	16.1900	16.5050	+0.213%	934,722	-22.266%
2026-01-21	18.4300	18.4300	16.2950	16.4700	-10.635%	1,759,875	-22.101%
2026-01-20	17.9400	19.0300	17.6000	18.4300	-0.378%	1,287,572	-30.385%
2026-01-16	17.7100	18.6100	17.3857	18.5000	+3.991%	1,397,399	-30.649%
2026-01-15	16.6200	17.8600	16.2400	17.7900	+4.709%	1,791,625	-27.881%
2026-01-14	17.2700	17.2750	16.0300	16.9900	-1.621%	1,453,468	-24.485%
2026-01-13	17.5100	17.6500	16.0150	17.2700	-2.153%	2,208,091	-25.709%
2026-01-12	20.0100	20.3050	17.4200	17.6500	-12.363%	2,929,682	-27.309%
2026-01-09	22.7500	23.9200	20.0200	20.1400	-37.043%	8,138,772	-36.296%
2026-01-08	30.4300	32.5800	30.4300	31.9900	+1.588%	750,644	-59.894%
2026-01-07	31.4000	32.5300	31.2000	31.4900	+0.287%	639,561	-59.257%
2026-01-06	29.4400	31.4200	29.1300	31.4000	+6.189%	851,452	-59.140%
2026-01-05	29.2500	29.8900	28.3600	29.5700	+1.094%	473,618	-56.611%
2026-01-02	30.7000	31.0900	28.9100	29.2500	-4.004%	781,570	-56.137%
2025-12-31	31.9700	32.2100	30.4400	30.4700	-4.692%	924,948	-57.893%
2025-12-30	31.3700	32.0300	30.8550	31.9700	+2.239%	526,665	-59.869%
2025-12-29	31.5300	31.5700	30.7950	31.2700	-1.852%	349,404	-58.970%
2025-12-26	31.0800	31.8900	30.3200	31.8600	+2.477%	607,447	-59.730%
2025-12-24	31.3500	31.7800	30.8100	31.0900	-0.829%	643,553	-58.733%
2025-12-23	31.2000	32.0450	30.4400	31.3500	-1.073%	588,358	-59.075%
2025-12-22	29.1700	32.2550	28.5850	31.6900	+8.342%	2,358,481	-59.514%
2025-12-19	28.9700	30.0650	28.6500	29.2500	+0.654%	1,513,345	-56.137%
2025-12-18	30.0500	30.6400	28.8300	29.0600	-0.445%	2,216,734	-55.850%
2025-12-17	29.6300	30.0600	29.0600	29.1900	-1.485%	1,545,568	-56.047%
2025-12-16	29.4100	29.7800	27.8600	29.6300	-0.303%	668,237	-56.699%
2025-12-15	29.7900	30.0500	28.8500	29.7200	-0.134%	1,199,111	-56.830%
2025-12-12	29.4600	30.5000	28.8400	29.7600	+1.535%	776,410	-56.888%
2025-12-11	29.1800	29.6650	28.7600	29.3100	+0.411%	617,262	-56.227%
2025-12-10	29.0900	29.6700	28.0100	29.1900	+0.620%	888,685	-56.047%
2025-12-09	28.3100	29.6900	28.0000	29.0100	+2.473%	721,781	-55.774%
2025-12-08	29.7000	30.4900	28.0900	28.3100	-3.642%	954,370	-54.680%
2025-12-05	30.4500	30.9250	28.7600	29.3800	-2.067%	929,133	-56.331%
2025-12-04	30.0300	31.5100	29.5600	30.0000	-1.316%	2,652,088	-57.233%
2025-12-03	28.3600	30.9899	28.3600	30.4000	+6.892%	686,771	-57.796%
2025-12-02	29.6500	30.0600	27.8700	28.4400	-3.691%	597,204	-54.887%
2025-12-01	29.9100	30.7950	28.2500	29.5300	-5.775%	419,975	-56.553%
2025-11-28	31.1800	31.6500	30.5401	31.3400	+1.555%	220,752	-59.062%
2025-11-26	32.0000	32.7100	30.8400	30.8600	-2.063%	442,859	-58.425%
2025-11-25	31.0600	32.0000	30.4900	31.5100	+0.350%	421,208	-59.283%
2025-11-24	31.5000	32.4100	30.3200	31.4000	-0.064%	672,300	-59.140%
2025-11-21	28.2300	32.1100	28.0100	31.4200	+10.634%	673,295	-59.166%
2025-11-20	28.3100	30.4100	27.9400	28.4000	+2.453%	514,971	-54.824%
2025-11-19	27.2600	28.3000	26.8100	27.7200	+2.250%	345,992	-53.716%
2025-11-18	27.0600	28.0000	26.3100	27.1100	-0.184%	308,607	-52.674%
2025-11-17	27.0100	27.7200	26.2200	27.1600	-0.074%	288,102	-52.761%
2025-11-14	26.2300	27.5400	26.1300	27.1800	+3.582%	316,711	-52.796%
2025-11-13	28.3700	29.2200	26.1900	26.2400	-6.818%	556,902	-51.105%
2025-11-12	28.6200	29.0000	28.1000	28.1600	-2.290%	366,554	-54.439%
2025-11-11	27.4900	29.5850	26.6601	28.8200	+4.838%	681,583	-55.482%
2025-11-10	26.8100	27.5500	26.3200	27.4900	+4.525%	660,759	-53.328%
2025-11-07	25.0700	26.4700	24.9300	26.3000	+5.032%	619,648	-51.217%
2025-11-06	26.6300	26.6300	24.3300	25.0400	-5.545%	692,394	-48.762%
2025-11-05	27.9000	27.9000	25.9500	26.5100	-4.675%	780,860	-51.603%
2025-11-04	27.5000	28.0100	26.5100	27.8100	+0.379%	549,009	-53.866%
2025-11-03	27.1600	28.4096	26.0000	27.7050	+1.782%	612,549	-53.691%
2025-10-31	26.7800	27.8100	26.1650	27.2200	+1.643%	570,958	-52.866%
2025-10-30	26.3400	28.7600	26.0000	26.7800	-0.037%	1,095,371	-52.091%
2025-10-29	28.1000	30.4700	26.5700	26.7900	+10.338%	2,945,047	-52.109%
2025-10-28	23.8000	24.8700	23.4548	24.2800	+2.232%	1,105,029	-47.158%
2025-10-27	21.0200	24.0100	21.0200	23.7500	+13.365%	783,850	-45.979%
2025-10-24	20.0000	21.2000	19.4626	20.9500	+4.671%	904,188	-38.759%
2025-10-23	21.2200	21.7400	19.5500	20.0150	-5.679%	612,277	-35.898%
2025-10-22	21.0200	22.5400	20.7600	21.2200	+1.144%	769,175	-39.538%
2025-10-21	20.7600	21.3250	20.0000	20.9800	+3.656%	743,499	-38.847%
2025-10-20	20.1500	20.4200	19.7900	20.2400	+1.099%	503,167	-36.611%
2025-10-17	20.3200	20.8450	19.8900	20.0200	-2.957%	450,021	-35.914%
2025-10-16	21.3100	21.6500	20.2700	20.6300	-2.366%	374,396	-37.809%
2025-10-15	22.4900	22.5000	21.0300	21.1300	-5.416%	553,744	-39.281%
2025-10-14	22.0000	22.5000	21.0900	22.3400	+0.858%	299,179	-42.569%
2025-10-13	21.0600	22.4200	20.8000	22.1500	+5.326%	447,876	-42.077%
2025-10-10	22.7900	22.7900	20.9600	21.0300	-5.398%	416,092	-38.992%
2025-10-09	22.4000	23.4100	21.9700	22.2300	+0.452%	525,837	-42.285%
2025-10-08	22.0000	22.6900	21.6600	22.1300	-0.090%	451,104	-42.024%
2025-10-07	21.6500	22.7050	21.5600	22.1500	+0.911%	278,651	-42.077%
2025-10-06	22.2600	22.3600	21.9000	21.9500	-1.393%	306,332	-41.549%
2025-10-03	20.8000	23.0800	20.6550	22.2600	+8.638%	568,463	-42.363%
2025-10-02	20.3100	20.7650	20.0500	20.4900	+1.385%	581,309	-37.384%
2025-10-01	21.0000	21.0800	19.0650	20.2100	+1.711%	868,173	-36.517%
2025-09-30	19.8500	20.0650	19.4800	19.8700	+0.076%	523,706	-35.430%
2025-09-29	19.4700	20.2300	19.1300	19.8550	+1.664%	626,539	-35.382%
2025-09-26	22.0100	22.0950	18.9200	19.5300	-11.749%	1,604,609	-34.306%
2025-09-25	22.7200	22.7200	22.0100	22.1300	-2.640%	782,157	-42.024%
2025-09-24	22.9200	23.7100	22.0200	22.7300	-0.612%	421,401	-43.555%
2025-09-23	22.8400	23.6200	22.6000	22.8700	-0.131%	980,655	-43.900%
2025-09-22	22.6800	23.3450	21.9650	22.9000	+1.959%	1,098,491	-43.974%
2025-09-19	23.1500	23.6116	22.1000	22.4600	-2.560%	6,333,229	-42.876%
2025-09-18	23.3500	23.4900	22.7600	23.0500	-0.260%	884,165	-44.338%
2025-09-17	23.1200	23.9300	22.9100	23.1100	-0.773%	835,847	-44.483%
2025-09-16	25.1700	25.3250	23.2400	23.2900	-7.981%	968,811	-44.912%
2025-09-15	26.6600	26.6600	24.9700	25.3100	-4.165%	921,674	-49.309%
2025-09-12	25.1700	26.6600	24.8200	26.4100	+4.223%	982,995	-51.420%
2025-09-11	25.2500	25.6300	24.4100	25.3400	+1.890%	891,407	-49.369%
2025-09-10	24.7500	25.3000	24.0100	24.8700	-0.520%	885,537	-48.412%
2025-09-09	23.0000	25.1440	22.0800	25.0000	+8.085%	1,276,064	-48.680%
2025-09-08	20.3200	23.2500	20.0801	23.1300	+14.505%	1,373,207	-44.531%
2025-09-05	19.9700	21.0800	19.8754	20.2000	+0.498%	539,370	-36.485%
2025-09-04	19.5700	20.1100	19.4300	20.1000	+2.134%	270,988	-36.169%
2025-09-03	19.1400	19.7400	18.9000	19.6800	+3.470%	560,217	-34.807%
2025-09-02	18.6000	19.1300	18.5200	19.0200	+0.955%	461,799	-32.545%
2025-08-29	18.8300	19.3200	18.1200	18.8400	+0.695%	385,099	-31.900%
2025-08-28	19.0200	19.2100	18.5600	18.7100	-1.371%	313,452	-31.427%
2025-08-27	18.1800	19.1550	18.0250	18.9700	+3.492%	490,828	-32.367%
2025-08-26	17.4300	18.5000	17.4300	18.3300	+5.043%	343,873	-30.005%
2025-08-25	17.1400	17.8300	16.9250	17.4500	+2.346%	498,604	-26.476%
2025-08-22	17.0000	18.3300	16.6900	17.0500	+0.947%	892,118	-24.751%
2025-08-21	15.3100	17.0000	15.2100	16.8900	+10.392%	753,443	-24.038%
2025-08-20	15.8100	16.2099	14.7500	15.3000	-3.652%	882,157	-16.144%
2025-08-19	17.0000	17.2000	15.8600	15.8800	-7.995%	764,571	-19.207%
2025-08-18	17.3800	18.0000	17.0700	17.2600	+1.291%	709,333	-25.666%
2025-08-15	16.7100	17.1500	16.4750	17.0400	+1.975%	586,331	-24.707%
2025-08-14	15.1300	16.9200	14.5700	16.7100	+10.662%	551,567	-23.220%
2025-08-13	14.3700	15.2400	14.1300	15.1000	+6.188%	1,092,550	-15.033%
2025-08-12	14.4300	14.9900	14.0400	14.2200	-0.559%	540,630	-9.775%
2025-08-11	14.8800	15.0550	14.0900	14.3000	-2.985%	591,637	-10.280%
2025-08-08	15.1500	15.6700	14.4800	14.7400	-2.319%	488,823	-12.958%
2025-08-07	15.4100	15.6250	14.7700	15.0900	-0.724%	448,350	-14.977%
2025-08-06	15.9000	16.0650	14.7500	15.2000	-3.858%	822,383	-15.592%
2025-08-05	16.4400	16.4400	15.5200	15.8100	-3.715%	562,948	-18.849%
2025-08-04	16.4000	16.6700	16.1300	16.4200	+0.122%	495,561	-21.864%
2025-08-01	15.9430	17.0000	15.9020	16.4000	-2.323%	514,721	-21.768%
2025-07-31	17.0500	17.5000	16.5700	16.7900	+0.179%	1,131,946	-23.585%
2025-07-30	15.1000	17.0700	14.9100	16.7600	+14.325%	3,047,977	-23.449%
2025-07-29	13.7700	14.8200	13.7500	14.6600	+4.789%	797,813	-12.483%
2025-07-28	14.8600	15.3000	13.8200	13.9900	-5.728%	546,222	-8.292%
2025-07-25	14.3300	15.1000	14.0000	14.8400	+2.841%	355,455	-13.544%
2025-07-24	14.4000	14.8500	14.1300	14.4300	-2.302%	260,650	-11.088%
2025-07-23	15.1000	15.2500	14.6200	14.7700	-1.270%	414,182	-13.135%
2025-07-22	14.4300	15.0600	13.9650	14.9600	+4.615%	362,491	-14.238%
2025-07-21	13.7900	14.3200	13.5000	14.3000	+5.224%	232,259	-10.280%
2025-07-18	13.4700	14.2675	13.2750	13.5900	+3.228%	337,670	-5.592%
2025-07-17	12.5700	13.4600	12.5000	13.1650	+3.989%	329,157	-2.545%
2025-07-16	12.5600	12.8100	12.2595	12.6600	+1.038%	618,792	+1.343%
2025-07-15	12.7700	13.0600	12.4500	12.5300	-2.338%	312,969	+2.394%
2025-07-14	12.5200	13.2400	12.4150	12.8300	+1.263%	212,041	0.000%
2025-07-11	13.7000	13.7000	12.6000	12.6700	-6.563%	380,502	+1.263%
2025-07-10	13.1100	13.6900	13.1100	13.5600	+2.108%	175,001	-5.383%
2025-07-09	13.5400	13.6200	13.1800	13.2800	-0.524%	413,806	-3.389%
2025-07-08	13.1600	13.8127	13.1600	13.3500	-0.373%	260,520	-3.895%
2025-07-07	13.6100	13.9150	12.7100	13.4000	-0.888%	364,641	-4.254%
2025-07-03	14.3500	14.3500	13.1650	13.5200	-4.385%	121,291	-5.104%
2025-07-02	14.0400	14.1900	13.4050	14.1400	+1.435%	776,175	-9.264%
2025-07-01	14.1500	14.4650	13.2700	13.9400	-4.258%	1,212,450	-7.963%
2025-06-30	15.2400	15.6900	14.5100	14.5600	-3.384%	760,271	-11.882%
2025-06-27	14.9800	15.3450	14.4000	15.0700	+0.534%	1,051,658	-14.864%
2025-06-26	14.7000	15.4750	14.6391	14.9900	+1.490%	484,459	-14.410%
2025-06-25	15.5500	15.7950	14.6700	14.7700	-6.043%	582,836	-13.135%
2025-06-24	15.7800	16.5500	15.6100	15.7200	-0.506%	407,506	-18.384%
2025-06-23	18.3100	18.3500	15.7600	15.8000	-11.683%	372,246	-18.797%
2025-06-20	17.9800	18.5155	17.4700	17.8900	+0.619%	367,327	-28.284%
2025-06-18	18.3400	19.0800	17.7700	17.7800	-2.468%	317,195	-27.840%
2025-06-17	19.7500	19.7500	17.3450	18.2300	-6.272%	451,239	-29.622%
2025-06-16	19.8300	19.8300	19.1100	19.4500	+1.886%	330,019	-34.036%
2025-06-13	19.2800	19.7250	18.2600	19.0900	-2.052%	454,762	-32.792%
2025-06-12	19.3900	20.1450	18.8700	19.4900	+1.988%	247,045	-34.171%
2025-06-11	19.9900	19.9900	18.7950	19.1100	-0.830%	639,551	-32.862%
2025-06-10	19.6500	19.6500	18.6600	19.2700	-0.721%	413,039	-33.420%
2025-06-09	18.8000	19.9900	18.4300	19.4100	+1.730%	431,195	-33.900%
2025-06-06	19.9600	20.1900	18.3500	19.0800	-2.404%	583,624	-32.757%
2025-06-05	19.4200	20.2500	18.7614	19.5500	+0.514%	529,875	-34.373%
2025-06-04	18.5700	19.4600	17.7250	19.4500	+8.296%	821,218	-34.036%
2025-06-03	18.7800	19.4900	17.8400	17.9600	-3.906%	762,947	-28.563%
2025-06-02	17.2400	18.7500	16.5400	18.6900	+8.411%	1,065,045	-31.354%
2025-05-30	15.3100	17.3900	14.9350	17.2400	+12.240%	1,228,265	-25.580%
2025-05-29	14.4300	15.5500	14.2800	15.3600	+6.445%	270,337	-16.471%
2025-05-28	15.1100	15.1100	14.2250	14.4300	-3.478%	359,902	-11.088%
2025-05-27	14.3300	15.2900	14.1400	14.9500	+3.604%	327,855	-14.181%
2025-05-23	15.1700	15.5600	14.1150	14.4300	-6.963%	435,940	-11.088%
2025-05-22	15.2800	16.0200	15.0250	15.5100	-0.321%	347,667	-17.279%
2025-05-21	15.4400	15.8400	15.3200	15.5600	-1.768%	903,477	-17.545%
2025-05-20	14.9700	16.1000	14.7600	15.8400	+4.901%	483,960	-19.003%
2025-05-19	14.1600	15.3500	14.1600	15.1000	+5.153%	497,522	-15.033%
2025-05-16	13.7300	14.3800	13.3250	14.3600	+4.285%	439,523	-10.655%
2025-05-15	12.9400	13.9500	12.4500	13.7700	+7.243%	590,371	-6.826%
2025-05-14	13.0600	13.4600	12.1600	12.8400	-2.727%	617,986	-0.078%
2025-05-13	14.4300	14.5650	13.1500	13.2000	-6.911%	175,763	-2.803%
2025-05-12	14.9800	14.9800	13.6100	14.1800	+1.649%	292,784	-9.520%
2025-05-09	14.8000	15.0050	13.1400	13.9500	-6.439%	587,047	-8.029%
2025-05-08	14.4300	15.7477	14.0800	14.9100	+3.758%	524,145	-13.950%
2025-05-07	11.9100	14.7400	11.5955	14.3700	+26.608%	1,211,659	-10.717%
2025-05-06	11.3100	11.8400	11.1350	11.3500	-2.825%	469,881	+13.040%
2025-05-05	11.6600	12.0100	11.1500	11.6800	-1.268%	404,629	+9.846%
2025-05-02	11.3800	12.3700	11.3800	11.8300	+6.194%	419,801	+8.453%
2025-05-01	11.1400	11.3050	10.8400	11.1400	+0.814%	223,894	+15.171%
2025-04-30	10.9200	11.3000	10.5100	11.0500	+0.546%	305,259	+16.109%
2025-04-29	10.7400	11.3800	10.2300	10.9900	+1.759%	799,132	+16.742%
2025-04-28	10.9900	10.9900	10.3150	10.8000	-1.460%	238,775	+18.796%
2025-04-25	11.0800	11.2900	10.7400	10.9600	-0.904%	362,973	+17.062%
2025-04-24	10.7500	11.0800	10.3100	11.0600	+5.736%	272,914	+16.004%
2025-04-23	10.3600	11.5000	10.2700	10.4600	+0.674%	373,674	+22.658%
2025-04-22	10.1100	10.4300	9.7800	10.3900	+3.383%	177,788	+23.484%
2025-04-21	11.0600	11.0600	10.0400	10.0500	-9.785%	291,905	+27.662%
2025-04-17	10.9500	11.2300	10.6300	11.1400	+1.828%	421,363	+15.171%
2025-04-16	10.4600	11.0000	10.0600	10.9400	+4.389%	307,226	+17.276%
2025-04-15	10.4000	10.6400	10.0300	10.4800	+0.191%	175,633	+22.424%
2025-04-14	11.2500	11.2800	10.0100	10.4600	-4.125%	347,576	+22.658%
2025-04-11	10.5500	10.9200	9.7600	10.9100	+2.058%	448,603	+17.599%
2025-04-10	11.3400	11.6899	10.0601	10.6900	-9.483%	443,243	+20.019%
2025-04-09	9.8000	11.9600	9.5600	11.8100	+21.627%	773,136	+8.637%
2025-04-08	11.1400	11.1400	9.5400	9.7100	-6.992%	407,152	+32.132%
2025-04-07	9.5500	10.4400	8.8900	10.4400	+5.348%	455,098	+22.893%
2025-04-04	10.2900	10.6500	9.2500	9.9100	-7.985%	860,612	+29.465%
2025-04-03	11.6000	12.0000	10.6300	10.7700	-10.622%	800,957	+19.127%
2025-04-02	11.1100	12.0700	11.1100	12.0500	+7.206%	565,453	+6.473%
2025-04-01	12.0000	12.2150	11.1700	11.2400	-8.170%	309,090	+14.146%
2025-03-31	11.8200	12.5700	11.2900	12.2400	+4.526%	933,182	+4.820%
2025-03-28	12.5500	12.5500	11.4300	11.7100	-7.577%	824,560	+9.564%
2025-03-27	12.9000	13.5400	12.1100	12.6700	-3.650%	684,045	+1.263%
2025-03-26	14.5600	15.1400	12.1400	13.1500	-13.601%	1,162,800	-2.433%
2025-03-25	14.7300	15.3530	14.6800	15.2200	+2.492%	419,812	-15.703%
2025-03-24	15.0800	15.3700	14.5000	14.8500	-1.656%	293,402	-13.603%
2025-03-21	15.5000	15.7400	14.9500	15.1000	-3.760%	2,560,065	-15.033%
2025-03-20	15.5200	16.5000	15.5200	15.6900	-0.633%	474,215	-18.228%
2025-03-19	15.7600	16.5000	15.6400	15.7900	-0.221%	487,013	-18.746%
2025-03-18	16.4200	17.0350	15.8100	15.8250	-4.726%	542,729	-18.926%
2025-03-17	14.5500	17.0800	14.5500	16.6100	+13.224%	538,463	-22.757%
2025-03-14	14.0800	15.7700	14.0800	14.6700	+4.487%	269,396	-12.543%
2025-03-13	14.3800	14.5300	13.6600	14.0400	-3.172%	288,978	-8.618%
2025-03-12	15.5600	15.6250	14.3400	14.5000	-3.462%	317,137	-11.517%
2025-03-11	14.9900	15.7850	14.7800	15.0200	+0.200%	443,741	-14.581%
2025-03-10	16.5500	16.5500	13.6400	14.9900	-7.125%	863,348	-14.410%
2025-03-07	17.6900	17.7600	15.8500	16.1400	-9.377%	590,519	-20.508%
2025-03-06	17.7900	18.9100	17.6550	17.8100	-1.439%	381,611	-27.962%
2025-03-05	18.4200	18.4800	16.8600	18.0700	-2.166%	466,687	-28.998%
2025-03-04	20.6000	20.9950	17.3600	18.4700	-11.964%	578,223	-30.536%
2025-03-03	21.0400	21.6200	20.0185	20.9800	+0.048%	221,018	-38.847%
2025-02-28	19.7000	21.0000	19.7000	20.9700	+5.324%	296,335	-38.817%
2025-02-27	19.8000	20.4306	19.7100	19.9100	-0.400%	389,619	-35.560%
2025-02-26	19.0600	20.0000	18.6700	19.9900	+4.278%	190,884	-35.818%
2025-02-25	20.8200	21.0450	19.0800	19.1700	-6.942%	281,073	-33.073%
2025-02-24	20.7900	21.4250	20.0000	20.6000	+0.146%	282,188	-37.718%
2025-02-21	20.8400	21.1000	20.5700	20.5700	-1.437%	210,730	-37.628%
2025-02-20	21.5000	21.6750	20.8400	20.8700	-4.310%	343,579	-38.524%
2025-02-19	21.5300	22.2493	21.5300	21.8100	-0.683%	196,578	-41.174%
2025-02-18	22.1600	22.1600	21.6950	21.9600	+0.688%	118,390	-41.576%
2025-02-14	21.7200	22.3025	21.3479	21.8100	+0.276%	299,774	-41.174%
2025-02-13	21.9800	22.5299	21.5500	21.7500	-1.091%	108,370	-41.011%
2025-02-12	22.1600	22.7600	21.9200	21.9900	-2.527%	143,937	-41.655%
2025-02-11	22.4200	22.8700	21.7200	22.5600	+0.133%	116,939	-43.129%
2025-02-10	23.7500	23.7500	21.9900	22.5300	-4.128%	143,591	-43.054%

.dark-mode .gPFZ8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPFZ8M{ color: #333333; background-color: white; border: 2px solid #333333; }BBNXBeta Bionics, Inc. Common Stockstock NASDAQ

BBNX
Beta Bionics, Inc. Common Stock
stock NASDAQ